Dodge & Cox International Stock Fund (DODFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.34
+0.23 (0.36%)
Aug 15, 2025, 4:00 PM EDT
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.36% |
| Aug 14, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.33% |
| Aug 13, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.88% |
| Aug 12, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1.18% |
| Aug 11, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.13% |
| Aug 8, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.27% |
| Aug 7, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.98% |
| Aug 6, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.10% |
| Aug 5, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.07% |
| Aug 4, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.09% |
| Aug 1, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.56% |
| Jul 31, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.12% |
| Jul 30, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.55% |
| Jul 29, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.13% |
| Jul 28, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.81% |
| Jul 25, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.32% |
| Jul 24, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.13% |
| Jul 23, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 1.70% |
| Jul 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.37% |
| Jul 21, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.38% |
| Jul 18, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.05% |
| Jul 17, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.28% |
| Jul 16, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.26% |
| Jul 15, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.38% |
| Jul 14, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.18% |
| Jul 11, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.75% |
| Jul 10, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.33% |
| Jul 9, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.28% |
| Jul 8, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.51% |
| Jul 7, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.81% |
| Jul 3, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Jul 2, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.46% |
| Jul 1, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.31% |
| Jun 30, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.02% |
| Jun 27, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.81% |
| Jun 26, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.78% |
| Jun 25, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.43% |
| Jun 24, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.50% |
| Jun 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.47% |
| Jun 20, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -0.67% |
| Jun 18, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.42% |
| Jun 17, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -1.03% |
| Jun 16, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.83% |
| Jun 13, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.33% |
| Jun 12, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.41% |
| Jun 11, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.35% |
| Jun 10, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Jun 9, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.33% |
| Jun 6, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.38% |
| Jun 5, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.27% |